ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
30.05
+0.02 (0.07%)
At close: Dec 26, 2025, 4:00 PM EST
30.07
+0.02 (0.07%)
After-hours: Dec 26, 2025, 7:41 PM EST
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.01 | 30.05 | 29.90 | 30.05 | 30.05 | 0.07% | 2,061,531 |
| Dec 24, 2025 | 30.07 | 30.14 | 29.97 | 30.03 | 30.03 | -0.40% | 1,740,840 |
| Dec 23, 2025 | 30.10 | 30.15 | 30.02 | 30.15 | 30.15 | 0.53% | 4,839,690 |
| Dec 22, 2025 | 30.16 | 30.20 | 29.97 | 29.99 | 29.99 | 0.23% | 5,191,578 |
| Dec 19, 2025 | 29.90 | 30.19 | 29.88 | 29.92 | 29.92 | 0.77% | 10,516,817 |
| Dec 18, 2025 | 29.77 | 30.04 | 29.65 | 29.69 | 29.69 | 0.17% | 9,681,139 |
| Dec 17, 2025 | 29.80 | 29.85 | 29.56 | 29.64 | 29.64 | -0.20% | 6,744,459 |
| Dec 16, 2025 | 30.10 | 30.20 | 29.67 | 29.70 | 29.70 | -1.75% | 6,032,767 |
| Dec 15, 2025 | 30.13 | 30.29 | 30.08 | 30.23 | 30.23 | -0.03% | 3,219,369 |
| Dec 12, 2025 | 30.30 | 30.35 | 30.11 | 30.24 | 30.24 | 0.13% | 4,777,978 |
| Dec 11, 2025 | 30.18 | 30.37 | 30.17 | 30.20 | 30.20 | -0.46% | 4,552,397 |
| Dec 10, 2025 | 30.27 | 30.34 | 30.12 | 30.34 | 30.34 | -0.10% | 5,009,556 |
| Dec 9, 2025 | 30.47 | 30.57 | 30.34 | 30.37 | 30.37 | 0.03% | 3,833,477 |
| Dec 8, 2025 | 30.66 | 30.66 | 30.26 | 30.36 | 30.36 | -1.08% | 5,721,593 |
| Dec 5, 2025 | 30.85 | 30.86 | 30.64 | 30.69 | 30.69 | -0.03% | 3,752,313 |
| Dec 4, 2025 | 30.71 | 30.88 | 30.51 | 30.70 | 30.70 | -0.03% | 3,009,008 |
| Dec 3, 2025 | 30.80 | 30.96 | 30.70 | 30.71 | 30.71 | 0.36% | 3,711,497 |
| Dec 2, 2025 | 30.60 | 30.63 | 30.42 | 30.60 | 30.60 | 0.07% | 4,165,057 |
| Dec 1, 2025 | 31.17 | 31.17 | 30.54 | 30.58 | 30.58 | -2.08% | 6,338,740 |
| Nov 28, 2025 | 31.02 | 31.42 | 31.02 | 31.23 | 31.23 | 0.71% | 2,746,696 |
| Nov 26, 2025 | 30.94 | 31.05 | 30.80 | 31.01 | 31.01 | 1.27% | 3,759,241 |
| Nov 25, 2025 | 30.44 | 30.75 | 30.32 | 30.62 | 30.62 | 0.20% | 4,379,254 |
| Nov 24, 2025 | 30.76 | 30.79 | 30.49 | 30.56 | 30.56 | -0.94% | 3,949,985 |
| Nov 21, 2025 | 30.63 | 30.91 | 30.54 | 30.85 | 30.85 | -0.55% | 5,081,341 |
| Nov 20, 2025 | 31.09 | 31.17 | 30.97 | 31.02 | 31.02 | -0.35% | 3,098,645 |
| Nov 19, 2025 | 31.25 | 31.32 | 31.07 | 31.13 | 31.13 | -0.32% | 3,184,181 |
| Nov 18, 2025 | 30.96 | 31.29 | 30.75 | 31.23 | 31.23 | 0.51% | 4,917,658 |
| Nov 17, 2025 | 31.06 | 31.47 | 31.02 | 31.07 | 31.07 | -0.26% | 5,706,654 |
| Nov 14, 2025 | 30.66 | 31.19 | 30.66 | 31.15 | 31.15 | 0.58% | 3,716,274 |
| Nov 13, 2025 | 31.04 | 31.14 | 30.97 | 30.97 | 30.97 | 1.41% | 5,021,651 |
| Nov 12, 2025 | 30.67 | 30.67 | 30.50 | 30.54 | 30.54 | -0.75% | 3,002,022 |
| Nov 11, 2025 | 30.45 | 30.77 | 30.40 | 30.77 | 30.77 | 1.38% | 4,636,109 |
| Nov 10, 2025 | 30.28 | 30.36 | 30.12 | 30.35 | 30.35 | 0.40% | 4,234,026 |
| Nov 7, 2025 | 30.41 | 30.41 | 30.04 | 30.23 | 30.23 | 1.21% | 4,578,759 |
| Nov 6, 2025 | 29.98 | 30.01 | 29.66 | 29.87 | 29.87 | -1.65% | 7,524,262 |
| Nov 5, 2025 | 30.39 | 30.52 | 30.29 | 30.37 | 30.37 | -0.13% | 3,335,671 |
| Nov 4, 2025 | 30.25 | 30.50 | 30.20 | 30.41 | 30.41 | -0.23% | 4,336,814 |
| Nov 3, 2025 | 30.52 | 30.62 | 30.29 | 30.48 | 30.48 | 0.59% | 4,886,901 |
| Oct 31, 2025 | 30.30 | 30.33 | 30.05 | 30.30 | 30.30 | -1.40% | 7,037,622 |
| Oct 30, 2025 | 30.83 | 30.91 | 30.70 | 30.73 | 30.73 | -0.93% | 5,203,248 |
| Oct 29, 2025 | 31.00 | 31.10 | 30.89 | 31.02 | 31.02 | 0.39% | 3,202,039 |
| Oct 28, 2025 | 30.95 | 30.98 | 30.71 | 30.90 | 30.90 | -0.74% | 4,245,697 |
| Oct 27, 2025 | 31.22 | 31.36 | 31.05 | 31.13 | 31.13 | -0.38% | 3,957,205 |
| Oct 24, 2025 | 31.25 | 31.34 | 31.15 | 31.25 | 31.25 | 0.35% | 3,283,472 |
| Oct 23, 2025 | 31.10 | 31.36 | 31.00 | 31.14 | 31.14 | -2.01% | 4,155,155 |
| Oct 22, 2025 | 31.32 | 31.85 | 31.32 | 31.78 | 31.78 | 1.73% | 4,120,652 |
| Oct 21, 2025 | 31.00 | 31.32 | 31.00 | 31.24 | 31.24 | 0.77% | 3,706,093 |
| Oct 20, 2025 | 31.45 | 31.57 | 30.87 | 31.00 | 31.00 | -5.89% | 9,866,613 |
| Oct 17, 2025 | 32.41 | 33.03 | 32.29 | 32.94 | 32.94 | 3.32% | 10,225,943 |
| Oct 16, 2025 | 32.19 | 32.34 | 31.88 | 31.88 | 31.88 | -0.13% | 5,430,369 |